Update 2025-02-27 2849 candle_min
This commit is contained in:
587
004990/min/candle-20250227.csv
Normal file
587
004990/min/candle-20250227.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,184500,2948805600,22650,22650,22650,22650,5261
|
||||
20250227,184400,2948805600,22650,22650,22650,22650,0
|
||||
20250227,184300,2948805600,22650,22650,22650,22650,0
|
||||
20250227,184200,2948805600,22650,22650,22650,22650,0
|
||||
20250227,184100,2948805600,22650,22650,22650,22650,0
|
||||
20250227,184000,2948805600,22650,22650,22650,22650,0
|
||||
20250227,183900,2948805600,22650,22650,22650,22650,0
|
||||
20250227,183800,2948805600,22650,22650,22650,22650,0
|
||||
20250227,183700,2948805600,22650,22650,22650,22650,0
|
||||
20250227,183600,2948805600,22650,22650,22650,22650,0
|
||||
20250227,183500,2948805600,22650,22650,22650,22650,0
|
||||
20250227,183400,2948805600,22650,22650,22650,22650,0
|
||||
20250227,183300,2948805600,22650,22650,22650,22650,0
|
||||
20250227,183200,2948805600,22650,22650,22650,22650,0
|
||||
20250227,183100,2948805600,22650,22650,22650,22650,0
|
||||
20250227,183000,2948805600,22650,22650,22650,22650,0
|
||||
20250227,182900,2948805600,22650,22650,22650,22650,0
|
||||
20250227,182800,2948805600,22650,22650,22650,22650,0
|
||||
20250227,182700,2948805600,22650,22650,22650,22650,0
|
||||
20250227,182600,2948805600,22650,22650,22650,22650,0
|
||||
20250227,182500,2948805600,22650,22650,22650,22650,0
|
||||
20250227,182400,2948805600,22650,22650,22650,22650,0
|
||||
20250227,182300,2948805600,22650,22650,22650,22650,0
|
||||
20250227,182200,2948805600,22650,22650,22650,22650,0
|
||||
20250227,182100,2948805600,22650,22650,22650,22650,0
|
||||
20250227,182000,2948805600,22650,22650,22650,22650,0
|
||||
20250227,181900,2948805600,22650,22650,22650,22650,0
|
||||
20250227,181800,2948805600,22650,22650,22650,22650,0
|
||||
20250227,181700,2948805600,22650,22650,22650,22650,0
|
||||
20250227,181600,2948805600,22650,22650,22650,22650,0
|
||||
20250227,181500,2948805600,22650,22650,22650,22650,5261
|
||||
20250227,181400,2948805600,22650,22650,22650,22650,0
|
||||
20250227,181300,2948805600,22650,22650,22650,22650,0
|
||||
20250227,181200,2948805600,22650,22650,22650,22650,0
|
||||
20250227,181100,2948805600,22650,22650,22650,22650,0
|
||||
20250227,181000,2948805600,22650,22650,22650,22650,0
|
||||
20250227,180900,2948805600,22650,22650,22650,22650,0
|
||||
20250227,180800,2948805600,22650,22650,22650,22650,0
|
||||
20250227,180700,2948805600,22650,22650,22650,22650,0
|
||||
20250227,180600,2948805600,22650,22650,22650,22650,0
|
||||
20250227,180500,2948805600,22650,22650,22650,22650,0
|
||||
20250227,180400,2948805600,22650,22650,22650,22650,0
|
||||
20250227,180300,2948805600,22650,22650,22650,22650,0
|
||||
20250227,180200,2948805600,22650,22650,22650,22650,0
|
||||
20250227,180100,2948805600,22650,22650,22650,22650,0
|
||||
20250227,180000,2948805600,22650,22650,22650,22650,0
|
||||
20250227,175900,2948805600,22650,22650,22650,22650,0
|
||||
20250227,175800,2948805600,22650,22650,22650,22650,0
|
||||
20250227,175700,2948805600,22650,22650,22650,22650,0
|
||||
20250227,175600,2948805600,22650,22650,22650,22650,0
|
||||
20250227,175500,2948805600,22650,22650,22650,22650,0
|
||||
20250227,175400,2948805600,22650,22650,22650,22650,0
|
||||
20250227,175300,2948805600,22650,22650,22650,22650,0
|
||||
20250227,175200,2948805600,22650,22650,22650,22650,0
|
||||
20250227,175100,2948805600,22650,22650,22650,22650,0
|
||||
20250227,175000,2948805600,22650,22650,22650,22650,0
|
||||
20250227,174900,2948805600,22650,22650,22650,22650,0
|
||||
20250227,174800,2948805600,22650,22650,22650,22650,0
|
||||
20250227,174700,2948805600,22650,22650,22650,22650,0
|
||||
20250227,174600,2948805600,22650,22650,22650,22650,0
|
||||
20250227,174500,2948805600,22650,22650,22650,22650,5261
|
||||
20250227,174400,2948805600,22650,22650,22650,22650,0
|
||||
20250227,174300,2948805600,22650,22650,22650,22650,0
|
||||
20250227,174200,2948805600,22650,22650,22650,22650,0
|
||||
20250227,174100,2948805600,22650,22650,22650,22650,0
|
||||
20250227,174000,2948805600,22650,22650,22650,22650,0
|
||||
20250227,173900,2948805600,22650,22650,22650,22650,0
|
||||
20250227,173800,2948805600,22650,22650,22650,22650,0
|
||||
20250227,173700,2948805600,22650,22650,22650,22650,0
|
||||
20250227,173600,2948805600,22650,22650,22650,22650,0
|
||||
20250227,173500,2948805600,22650,22650,22650,22650,0
|
||||
20250227,173400,2948805600,22650,22650,22650,22650,0
|
||||
20250227,173300,2948805600,22650,22650,22650,22650,0
|
||||
20250227,173200,2948805600,22650,22650,22650,22650,0
|
||||
20250227,173100,2948805600,22650,22650,22650,22650,0
|
||||
20250227,173000,2948805600,22650,22650,22650,22650,0
|
||||
20250227,172900,2948805600,22650,22650,22650,22650,0
|
||||
20250227,172800,2948805600,22650,22650,22650,22650,0
|
||||
20250227,172700,2948805600,22650,22650,22650,22650,0
|
||||
20250227,172600,2948805600,22650,22650,22650,22650,0
|
||||
20250227,172500,2948805600,22650,22650,22650,22650,0
|
||||
20250227,172400,2948805600,22650,22650,22650,22650,0
|
||||
20250227,172300,2948805600,22650,22650,22650,22650,0
|
||||
20250227,172200,2948805600,22650,22650,22650,22650,0
|
||||
20250227,172100,2948805600,22650,22650,22650,22650,0
|
||||
20250227,172000,2948805600,22650,22650,22650,22650,0
|
||||
20250227,171900,2948805600,22650,22650,22650,22650,0
|
||||
20250227,171800,2948805600,22650,22650,22650,22650,0
|
||||
20250227,171700,2948805600,22650,22650,22650,22650,0
|
||||
20250227,171600,2948805600,22650,22650,22650,22650,0
|
||||
20250227,171500,2948805600,22650,22650,22650,22650,5261
|
||||
20250227,171400,2948805600,22650,22650,22650,22650,0
|
||||
20250227,171300,2948805600,22650,22650,22650,22650,0
|
||||
20250227,171200,2948805600,22650,22650,22650,22650,0
|
||||
20250227,171100,2948805600,22650,22650,22650,22650,0
|
||||
20250227,171000,2948805600,22650,22650,22650,22650,0
|
||||
20250227,170900,2948805600,22650,22650,22650,22650,0
|
||||
20250227,170800,2948805600,22650,22650,22650,22650,0
|
||||
20250227,170700,2948805600,22650,22650,22650,22650,0
|
||||
20250227,170600,2948805600,22650,22650,22650,22650,0
|
||||
20250227,170500,2948805600,22650,22650,22650,22650,0
|
||||
20250227,170400,2948805600,22650,22650,22650,22650,0
|
||||
20250227,170300,2948805600,22650,22650,22650,22650,0
|
||||
20250227,170200,2948805600,22650,22650,22650,22650,0
|
||||
20250227,170100,2948805600,22650,22650,22650,22650,0
|
||||
20250227,170000,2948805600,22650,22650,22650,22650,0
|
||||
20250227,165900,2948805600,22650,22650,22650,22650,0
|
||||
20250227,165800,2948805600,22650,22650,22650,22650,0
|
||||
20250227,165700,2948805600,22650,22650,22650,22650,0
|
||||
20250227,165600,2948805600,22650,22650,22650,22650,0
|
||||
20250227,165500,2948805600,22650,22650,22650,22650,0
|
||||
20250227,165400,2948805600,22650,22650,22650,22650,0
|
||||
20250227,165300,2948805600,22650,22650,22650,22650,0
|
||||
20250227,165200,2948805600,22650,22650,22650,22650,0
|
||||
20250227,165100,2948805600,22650,22650,22650,22650,0
|
||||
20250227,165000,2948805600,22650,22650,22650,22650,0
|
||||
20250227,164900,2948805600,22650,22650,22650,22650,0
|
||||
20250227,164800,2948805600,22650,22650,22650,22650,0
|
||||
20250227,164700,2948805600,22650,22650,22650,22650,0
|
||||
20250227,164600,2948805600,22650,22650,22650,22650,0
|
||||
20250227,164500,2948805600,22650,22650,22650,22650,5261
|
||||
20250227,164400,2948805600,22650,22650,22650,22650,0
|
||||
20250227,164300,2948805600,22650,22650,22650,22650,0
|
||||
20250227,164200,2948805600,22650,22650,22650,22650,0
|
||||
20250227,164100,2948805600,22650,22650,22650,22650,0
|
||||
20250227,164000,2948805600,22650,22650,22650,22650,0
|
||||
20250227,163900,2948805600,22650,22650,22650,22650,0
|
||||
20250227,163800,2948805600,22650,22650,22650,22650,0
|
||||
20250227,163700,2948805600,22650,22650,22650,22650,0
|
||||
20250227,163600,2948805600,22650,22650,22650,22650,0
|
||||
20250227,163500,2948805600,22650,22650,22650,22650,0
|
||||
20250227,163400,2948805600,22650,22650,22650,22650,0
|
||||
20250227,163300,2948805600,22650,22650,22650,22650,0
|
||||
20250227,163200,2948805600,22650,22650,22650,22650,0
|
||||
20250227,163100,2948805600,22650,22650,22650,22650,0
|
||||
20250227,163000,2948805600,22650,22650,22650,22650,0
|
||||
20250227,162900,2948805600,22650,22650,22650,22650,0
|
||||
20250227,162800,2948805600,22650,22650,22650,22650,0
|
||||
20250227,162700,2948805600,22650,22650,22650,22650,0
|
||||
20250227,162600,2948805600,22650,22650,22650,22650,0
|
||||
20250227,162500,2948805600,22650,22650,22650,22650,0
|
||||
20250227,162400,2948805600,22650,22650,22650,22650,0
|
||||
20250227,162300,2948805600,22650,22650,22650,22650,0
|
||||
20250227,162200,2948805600,22650,22650,22650,22650,0
|
||||
20250227,162100,2948805600,22650,22650,22650,22650,0
|
||||
20250227,162000,2948805600,22650,22650,22650,22650,0
|
||||
20250227,161900,2948805600,22650,22650,22650,22650,0
|
||||
20250227,161800,2948805600,22650,22650,22650,22650,0
|
||||
20250227,161700,2948805600,22650,22650,22650,22650,0
|
||||
20250227,161600,2948805600,22650,22650,22650,22650,0
|
||||
20250227,161500,2948805600,22650,22650,22650,22650,5261
|
||||
20250227,161400,2948805600,22650,22650,22650,22650,0
|
||||
20250227,161300,2948805600,22650,22650,22650,22650,0
|
||||
20250227,161200,2948805600,22650,22650,22650,22650,0
|
||||
20250227,161100,2948805600,22650,22650,22650,22650,0
|
||||
20250227,161000,2948805600,22650,22650,22650,22650,0
|
||||
20250227,160900,2948805600,22650,22650,22650,22650,0
|
||||
20250227,160800,2948805600,22650,22650,22650,22650,0
|
||||
20250227,160700,2948805600,22650,22650,22650,22650,0
|
||||
20250227,160600,2948805600,22650,22650,22650,22650,0
|
||||
20250227,160500,2948805600,22650,22650,22650,22650,0
|
||||
20250227,160400,2948805600,22650,22650,22650,22650,0
|
||||
20250227,160300,2948805600,22650,22650,22650,22650,0
|
||||
20250227,160200,2948805600,22650,22650,22650,22650,0
|
||||
20250227,160100,2948805600,22650,22650,22650,22650,0
|
||||
20250227,160000,2948805600,22650,22650,22650,22650,0
|
||||
20250227,155900,2948805600,22650,22650,22650,22650,0
|
||||
20250227,155800,2948805600,22650,22650,22650,22650,0
|
||||
20250227,155700,2948805600,22650,22650,22650,22650,0
|
||||
20250227,155600,2948805600,22650,22650,22650,22650,0
|
||||
20250227,155500,2948805600,22650,22650,22650,22650,0
|
||||
20250227,155400,2948805600,22650,22650,22650,22650,0
|
||||
20250227,155300,2948805600,22650,22650,22650,22650,0
|
||||
20250227,155200,2948805600,22650,22650,22650,22650,0
|
||||
20250227,155100,2948805600,22650,22650,22650,22650,0
|
||||
20250227,155000,2948805600,22650,22650,22650,22650,0
|
||||
20250227,154900,2948805600,22650,22650,22650,22650,0
|
||||
20250227,154800,2948805600,22650,22650,22650,22650,0
|
||||
20250227,154700,2948805600,22650,22650,22650,22650,0
|
||||
20250227,154600,2948805600,22650,22650,22650,22650,0
|
||||
20250227,154500,2948805600,22650,22650,22650,22650,5261
|
||||
20250227,154400,2948805600,22650,22650,22650,22650,0
|
||||
20250227,154300,2948805600,22650,22650,22650,22650,0
|
||||
20250227,154200,2948805600,22650,22650,22650,22650,0
|
||||
20250227,154100,2948805600,22650,22650,22650,22650,0
|
||||
20250227,154000,2948805600,22650,22650,22650,22650,0
|
||||
20250227,153900,2948805600,22650,22650,22650,22650,0
|
||||
20250227,153800,2948805600,22650,22650,22650,22650,0
|
||||
20250227,153700,2948805600,22650,22650,22650,22650,0
|
||||
20250227,153600,2948805600,22650,22650,22650,22650,0
|
||||
20250227,153500,2948805600,22650,22650,22650,22650,0
|
||||
20250227,153400,2948805600,22650,22650,22650,22650,0
|
||||
20250227,153300,2948805600,22650,22650,22650,22650,0
|
||||
20250227,153200,2948805600,22650,22650,22650,22650,0
|
||||
20250227,153100,2948805600,22650,22650,22650,22650,0
|
||||
20250227,153000,2948805600,22650,22650,22650,22650,5261
|
||||
20250227,152900,2829643950,22650,22650,22650,22650,0
|
||||
20250227,152800,2829643950,22650,22650,22650,22650,0
|
||||
20250227,152700,2829643950,22650,22650,22650,22650,0
|
||||
20250227,152600,2829643950,22650,22650,22650,22650,0
|
||||
20250227,152500,2829643950,22650,22650,22650,22650,0
|
||||
20250227,152400,2829643950,22650,22650,22650,22650,0
|
||||
20250227,152300,2829643950,22650,22650,22650,22650,0
|
||||
20250227,152200,2829643950,22650,22650,22650,22650,0
|
||||
20250227,152100,2829643950,22650,22650,22650,22650,0
|
||||
20250227,152000,2829643950,22650,22650,22650,22650,0
|
||||
20250227,151900,2829643950,22650,22600,22650,22600,870
|
||||
20250227,151800,2809941800,22600,22700,22700,22600,224
|
||||
20250227,151700,2804868400,22700,22650,22700,22650,575
|
||||
20250227,151600,2791844400,22700,22600,22700,22600,1291
|
||||
20250227,151500,2762600200,22650,22600,22650,22600,16
|
||||
20250227,151400,2762237950,22650,22650,22650,22600,93
|
||||
20250227,151300,2760131650,22650,22650,22650,22600,41
|
||||
20250227,151200,2759203050,22650,22650,22650,22600,1674
|
||||
20250227,151100,2721325200,22600,22600,22650,22600,177
|
||||
20250227,151000,2717316350,22650,22650,22650,22600,12
|
||||
20250227,150900,2717044750,22650,22650,22650,22600,426
|
||||
20250227,150800,2707398450,22650,22600,22650,22600,281
|
||||
20250227,150700,2701047500,22650,22650,22650,22600,116
|
||||
20250227,150600,2698420150,22650,22600,22650,22600,41
|
||||
20250227,150500,2697493150,22650,22650,22650,22600,11
|
||||
20250227,150400,2697244200,22650,22650,22650,22600,524
|
||||
20250227,150300,2685401300,22650,22600,22650,22600,1141
|
||||
20250227,150200,2659606550,22600,22600,22600,22550,42
|
||||
20250227,150100,2658657550,22600,22600,22600,22550,221
|
||||
20250227,150000,2653663100,22550,22550,22600,22550,11
|
||||
20250227,145900,2653414700,22600,22600,22600,22550,153
|
||||
20250227,145800,2649957050,22600,22600,22600,22550,296
|
||||
20250227,145700,2643274600,22600,22600,22600,22550,211
|
||||
20250227,145600,2638506200,22600,22600,22600,22550,56
|
||||
20250227,145500,2637240700,22600,22600,22600,22550,47
|
||||
20250227,145400,2636180250,22550,22600,22600,22550,418
|
||||
20250227,145300,2626742900,22600,22600,22600,22550,32
|
||||
20250227,145200,2626019800,22600,22600,22600,22550,141
|
||||
20250227,145100,2622833300,22550,22600,22600,22550,179
|
||||
20250227,145000,2618788150,22600,22600,22600,22550,15
|
||||
20250227,144900,2618449400,22600,22600,22600,22550,93
|
||||
20250227,144800,2616347650,22600,22600,22600,22550,182
|
||||
20250227,144700,2612238100,22600,22600,22600,22550,196
|
||||
20250227,144600,2607808600,22600,22600,22600,22550,11
|
||||
20250227,144500,2607560100,22600,22550,22600,22550,154
|
||||
20250227,144400,2604079950,22550,22550,22600,22550,180
|
||||
20250227,144300,2600012250,22600,22600,22600,22550,8
|
||||
20250227,144200,2599831500,22550,22550,22600,22550,159
|
||||
20250227,144100,2596238450,22600,22600,22600,22550,7
|
||||
20250227,144000,2596080450,22550,22600,22600,22550,92
|
||||
20250227,143900,2594002500,22600,22600,22650,22600,205
|
||||
20250227,143800,2589369200,22600,22550,22650,22550,1155
|
||||
20250227,143700,2563263850,22600,22550,22600,22550,107
|
||||
20250227,143600,2560845800,22550,22600,22600,22550,180
|
||||
20250227,143500,2556777950,22600,22550,22600,22550,9
|
||||
20250227,143400,2556574850,22600,22550,22600,22550,197
|
||||
20250227,143300,2552123050,22600,22550,22600,22550,5
|
||||
20250227,143200,2552010150,22600,22600,22600,22550,135
|
||||
20250227,143100,2548961800,22600,22600,22600,22550,139
|
||||
20250227,143000,2545820550,22600,22600,22600,22550,44
|
||||
20250227,142900,2544826300,22550,22550,22600,22550,155
|
||||
20250227,142800,2541324400,22550,22550,22600,22500,244
|
||||
20250227,142700,2535819600,22500,22500,22550,22500,23
|
||||
20250227,142600,2535301750,22500,22550,22550,22500,19
|
||||
20250227,142500,2534873400,22550,22550,22550,22500,126
|
||||
20250227,142400,2532032200,22500,22550,22550,22500,209
|
||||
20250227,142300,2527319450,22550,22500,22550,22500,11
|
||||
20250227,142200,2527071650,22500,22500,22550,22500,154
|
||||
20250227,142100,2523602050,22550,22550,22550,22500,171
|
||||
20250227,142000,2519746100,22500,22500,22550,22500,7
|
||||
20250227,141900,2519588500,22550,22500,22550,22500,191
|
||||
20250227,141800,2515281600,22500,22500,22550,22500,65
|
||||
20250227,141700,2513816050,22550,22500,22550,22500,258
|
||||
20250227,141600,2507998300,22500,22500,22550,22500,5
|
||||
20250227,141500,2507885700,22550,22500,22550,22500,172
|
||||
20250227,141400,2504015650,22500,22450,22550,22450,205
|
||||
20250227,141300,2499400350,22450,22500,22500,22450,492
|
||||
20250227,141200,2488330600,22450,22450,22500,22450,29
|
||||
20250227,141100,2487678300,22500,22500,22500,22450,31
|
||||
20250227,141000,2486980900,22450,22500,22500,22450,197
|
||||
20250227,140900,2482548600,22600,22550,22600,22550,788
|
||||
20250227,140800,2464779150,22500,22500,22500,22500,1
|
||||
20250227,140700,2464756650,22550,22500,22550,22500,177
|
||||
20250227,140600,2460765350,22500,22500,22550,22500,102
|
||||
20250227,140500,2458465450,22550,22550,22550,22550,64
|
||||
20250227,140400,2457022250,22500,22550,22550,22500,60
|
||||
20250227,140300,2455669300,22550,22500,22550,22500,221
|
||||
20250227,140200,2450685900,22500,22500,22550,22500,4
|
||||
20250227,140100,2450595800,22550,22500,22550,22500,358
|
||||
20250227,140000,2442537950,22500,22500,22550,22500,26
|
||||
20250227,135900,2441951850,22550,22550,22550,22550,110
|
||||
20250227,135800,2439471350,22500,22500,22500,22500,91
|
||||
20250227,135700,2437423850,22550,22500,22550,22500,127
|
||||
20250227,135600,2434560050,22550,22550,22550,22500,7
|
||||
20250227,135500,2434402300,22550,22500,22550,22500,101
|
||||
20250227,135400,2432124800,22550,22550,22550,22500,460
|
||||
20250227,135300,2421751850,22550,22450,22550,22450,1542
|
||||
20250227,135200,2387094750,22500,22550,22550,22450,46
|
||||
20250227,135100,2386057750,22550,22500,22550,22200,4854
|
||||
20250227,135000,2277377700,22550,22500,22550,22500,6
|
||||
20250227,134900,2277242450,22500,22550,22550,22500,176
|
||||
20250227,134800,2273273800,22550,22550,22550,22550,43
|
||||
20250227,134700,2272304150,22550,22450,22550,22450,61
|
||||
20250227,134600,2270928700,22450,22500,22500,22450,576
|
||||
20250227,134500,2257968750,22550,22500,22550,22500,876
|
||||
20250227,134400,2238220150,22500,22550,22650,22500,2684
|
||||
20250227,134300,2177711850,22550,22550,22550,22550,115
|
||||
20250227,134200,2175118600,22550,22650,22650,22550,860
|
||||
20250227,134100,2155709600,22550,22550,22700,22550,288
|
||||
20250227,134000,2149183550,22550,22550,22550,22550,71
|
||||
20250227,133900,2147582500,22550,22550,22700,22550,184
|
||||
20250227,133800,2143415000,22550,22550,22550,22550,62
|
||||
20250227,133700,2142016900,22650,22550,22650,22500,518
|
||||
20250227,133600,2130300600,22550,22550,22600,22500,231
|
||||
20250227,133500,2125087850,22550,22550,22550,22550,70
|
||||
20250227,133400,2123509350,22550,22550,22650,22550,309
|
||||
20250227,133300,2116529250,22650,22550,22650,22550,235
|
||||
20250227,133200,2111214700,22550,22500,22550,22500,53
|
||||
20250227,133100,2110022050,22450,22550,22700,22450,2144
|
||||
20250227,133000,2061774450,22550,22550,22700,22500,1144
|
||||
20250227,132900,2035974950,22550,22700,22700,22550,194
|
||||
20250227,132800,2031580600,22700,22550,22700,22550,249
|
||||
20250227,132700,2025934150,22550,22550,22550,22550,65
|
||||
20250227,132600,2024468400,22550,22550,22600,22550,106
|
||||
20250227,132500,2022075600,22550,22550,22550,22550,50
|
||||
20250227,132400,2020948100,22550,22550,22700,22550,1167
|
||||
20250227,132300,1994631050,22550,22550,22550,22550,64
|
||||
20250227,132200,1993187850,22550,22550,22550,22550,1117
|
||||
20250227,132100,1967999500,22550,22600,22600,22550,1134
|
||||
20250227,132000,1942376350,22600,22600,22650,22550,448
|
||||
20250227,131900,1932246400,22600,22550,22650,22550,283
|
||||
20250227,131800,1925846200,22600,22550,22600,22550,171
|
||||
20250227,131700,1921988350,22550,22550,22650,22550,85
|
||||
20250227,131600,1920071500,22550,22550,22700,22550,4306
|
||||
20250227,131500,1822655250,22550,22750,22750,22550,1048
|
||||
20250227,131400,1798967300,22650,22650,22750,22650,123
|
||||
20250227,131300,1796180450,22650,22650,22750,22650,657
|
||||
20250227,131200,1781282050,22650,22650,22650,22650,3
|
||||
20250227,131100,1781214100,22750,22600,22750,22600,436
|
||||
20250227,131000,1771327550,22600,22600,22600,22600,75
|
||||
20250227,130900,1769632550,22700,22600,22700,22600,58
|
||||
20250227,130800,1768321650,22550,22600,22700,22550,2190
|
||||
20250227,130700,1718754700,22550,22550,22700,22550,220
|
||||
20250227,130600,1713771800,22550,22600,22600,22550,40
|
||||
20250227,130500,1712869650,22550,22550,22650,22550,96
|
||||
20250227,130400,1710701100,22550,22600,22600,22550,101
|
||||
20250227,130300,1708423250,22550,22550,22700,22550,2362
|
||||
20250227,130200,1655009000,22550,22600,22700,22550,423
|
||||
20250227,130100,1645453100,22550,22600,22750,22550,1312
|
||||
20250227,130000,1615749750,22600,22600,22700,22600,216
|
||||
20250227,125900,1610860250,22600,22700,22750,22600,782
|
||||
20250227,125800,1593155350,22600,22650,22700,22600,45
|
||||
20250227,125700,1592138200,22600,22600,22650,22600,103
|
||||
20250227,125600,1589809250,22600,22600,22700,22600,242
|
||||
20250227,125500,1584329500,22600,22750,22750,22600,256
|
||||
20250227,125400,1578534300,22600,22600,22750,22600,189
|
||||
20250227,125300,1574244000,22600,22650,22750,22600,250
|
||||
20250227,125200,1568570700,22700,22650,22700,22650,184
|
||||
20250227,125100,1564396500,22650,22650,22750,22650,137
|
||||
20250227,125000,1561285350,22650,22650,22650,22650,0
|
||||
20250227,124900,1561285350,22650,22700,22750,22650,333
|
||||
20250227,124800,1553728600,22700,22750,22750,22700,105
|
||||
20250227,124700,1551342950,22700,22700,22700,22700,57
|
||||
20250227,124600,1550049050,22700,22700,22700,22700,159
|
||||
20250227,124500,1546439750,22750,22750,22750,22650,120
|
||||
20250227,124400,1543717550,22750,22700,22750,22650,100
|
||||
20250227,124300,1541448900,22650,22700,22700,22650,713
|
||||
20250227,124200,1525266250,22700,22650,22750,22650,149
|
||||
20250227,124100,1521880500,22650,22650,22650,22650,20
|
||||
20250227,124000,1521427500,22650,22650,22750,22650,153
|
||||
20250227,123900,1517957250,22650,22650,22800,22650,241
|
||||
20250227,123800,1512480750,22650,22650,22800,22650,286
|
||||
20250227,123700,1505980500,22650,22650,22650,22650,39
|
||||
20250227,123600,1505097150,22650,22800,22800,22650,147
|
||||
20250227,123500,1501758300,22650,22650,22650,22650,95
|
||||
20250227,123400,1499606550,22650,22650,22800,22650,159
|
||||
20250227,123300,1495994850,22650,22800,22800,22650,165
|
||||
20250227,123200,1492235400,22650,22650,22650,22650,61
|
||||
20250227,123100,1490853750,22650,22800,22800,22650,143
|
||||
20250227,123000,1487607300,22650,22650,22650,22650,100
|
||||
20250227,122900,1485342300,22650,22800,22800,22650,167
|
||||
20250227,122800,1481539200,22650,22650,22800,22650,206
|
||||
20250227,122700,1476854550,22650,22650,22650,22650,69
|
||||
20250227,122600,1475291700,22800,22800,22800,22650,274
|
||||
20250227,122500,1469054400,22650,22650,22650,22650,41
|
||||
20250227,122400,1468125750,22650,22650,22800,22650,143
|
||||
20250227,122300,1464874950,22650,22650,22800,22650,296
|
||||
20250227,122200,1458143750,22650,22650,22650,22650,107
|
||||
20250227,122100,1455720200,22650,22650,22800,22650,181
|
||||
20250227,122000,1451601800,22650,22650,22650,22650,128
|
||||
20250227,121900,1448702600,22800,22650,22800,22650,302
|
||||
20250227,121800,1441846400,22600,22600,22800,22600,189
|
||||
20250227,121700,1437551950,22600,22650,22650,22600,68
|
||||
20250227,121600,1436014700,22650,22600,22650,22600,111
|
||||
20250227,121500,1433501750,22600,22650,22650,22600,71
|
||||
20250227,121400,1431896900,22600,22700,22700,22600,3041
|
||||
20250227,121300,1363050050,22650,22650,22650,22650,67
|
||||
20250227,121200,1361532500,22700,22700,22800,22700,277
|
||||
20250227,121100,1355236600,22650,22650,22650,22650,64
|
||||
20250227,121000,1353787000,22700,22650,22700,22650,76
|
||||
20250227,120900,1352064850,22650,22650,22750,22650,259
|
||||
20250227,120800,1346188500,22650,22700,22700,22650,69
|
||||
20250227,120700,1344623600,22700,22750,22750,22650,140
|
||||
20250227,120600,1341445600,22700,22750,22750,22650,134
|
||||
20250227,120500,1338401500,22650,22700,22700,22650,87
|
||||
20250227,120400,1336429700,22750,22650,22750,22650,128
|
||||
20250227,120300,1333524000,22650,22650,22750,22650,275
|
||||
20250227,120200,1327279050,22750,22650,22750,22650,125
|
||||
20250227,120100,1324441100,22650,22650,22750,22650,173
|
||||
20250227,120000,1320515850,22650,22650,22650,22650,81
|
||||
20250227,115900,1318681200,22650,22650,22750,22650,144
|
||||
20250227,115800,1315415200,22750,22750,22750,22650,204
|
||||
20250227,115700,1310781800,22650,22650,22700,22650,67
|
||||
20250227,115600,1309264200,22650,22750,22750,22650,77
|
||||
20250227,115500,1307519100,22650,22650,22700,22650,97
|
||||
20250227,115400,1305319100,22650,22700,22700,22650,127
|
||||
20250227,115300,1302439900,22650,22650,22750,22650,1249
|
||||
20250227,115200,1274119550,22650,22650,22650,22650,82
|
||||
20250227,115100,1272262250,22650,22700,22700,22650,343
|
||||
20250227,115000,1264481250,22650,22650,22700,22650,132
|
||||
20250227,114900,1261489900,22700,22650,22700,22650,446
|
||||
20250227,114800,1251384300,22700,22750,22800,22650,2179
|
||||
20250227,114700,1201911200,22700,22700,22800,22700,202
|
||||
20250227,114600,1197318800,22800,22700,22800,22700,190
|
||||
20250227,114500,1192995500,22700,22700,22700,22700,72
|
||||
20250227,114400,1191361100,22700,22800,22800,22700,280
|
||||
20250227,114300,1184987850,22750,22750,22750,22750,110
|
||||
20250227,114200,1182485350,22800,22800,22800,22700,152
|
||||
20250227,114100,1179026050,22750,22750,22750,22700,34
|
||||
20250227,114000,1178254150,22750,22750,22750,22700,795
|
||||
20250227,113900,1160169250,22750,22750,22850,22750,77
|
||||
20250227,113800,1158410100,22850,22850,22850,22850,111
|
||||
20250227,113700,1155873750,22750,22750,22750,22750,1
|
||||
20250227,113600,1155851000,22750,22850,22850,22750,70
|
||||
20250227,113500,1154251600,22750,22750,22750,22750,2
|
||||
20250227,113400,1154206100,22750,22750,22750,22750,0
|
||||
20250227,113300,1154206100,22750,22850,22850,22750,633
|
||||
20250227,113200,1139767900,22800,22800,22800,22800,75
|
||||
20250227,113100,1138057900,22850,22850,22850,22800,140
|
||||
20250227,113000,1134858950,22850,22800,22850,22800,26
|
||||
20250227,112900,1134264900,22800,22800,22850,22800,92
|
||||
20250227,112800,1132163650,22800,22850,22850,22800,91
|
||||
20250227,112700,1130084400,22800,22800,22850,22800,63
|
||||
20250227,112600,1128646400,22850,22800,22850,22800,147
|
||||
20250227,112500,1125287550,22850,22800,22850,22800,12
|
||||
20250227,112400,1125013450,22850,22850,22850,22800,64
|
||||
20250227,112300,1123552050,22850,22850,22850,22800,295
|
||||
20250227,112200,1116811400,22800,22800,22800,22800,21
|
||||
20250227,112100,1116332600,22850,22850,22850,22800,184
|
||||
20250227,112000,1112128450,22800,22800,22800,22800,2
|
||||
20250227,111900,1112082850,22800,22850,22850,22800,115
|
||||
20250227,111800,1109455250,22800,22800,22800,22800,2
|
||||
20250227,111700,1109409650,22800,22800,22850,22800,100
|
||||
20250227,111600,1107124800,22800,22850,22850,22800,3
|
||||
20250227,111500,1107056350,22850,22800,22850,22800,84
|
||||
20250227,111400,1105137000,22850,22800,22850,22800,42
|
||||
20250227,111300,1104177350,22800,22800,22850,22800,122
|
||||
20250227,111200,1101390250,22800,22800,22800,22800,145
|
||||
20250227,111100,1098084250,22800,22850,22850,22800,158
|
||||
20250227,111000,1094474000,22850,22800,22850,22800,2
|
||||
20250227,110900,1094428350,22800,22800,22850,22800,375
|
||||
20250227,110800,1085868900,22800,22800,22800,22800,3
|
||||
20250227,110700,1085800500,22850,22850,22850,22850,93
|
||||
20250227,110600,1083675450,22750,22750,22750,22750,303
|
||||
20250227,110500,1076782200,22800,22850,22850,22800,494
|
||||
20250227,110400,1065518950,22800,22850,22900,22800,1097
|
||||
20250227,110300,1040426950,22850,22850,22850,22850,173
|
||||
20250227,110200,1036473900,22800,22800,22800,22800,30
|
||||
20250227,110100,1035789900,22800,22800,22800,22800,1
|
||||
20250227,110000,1035767100,22800,22800,22800,22800,38
|
||||
20250227,105900,1034900700,22800,22850,22850,22800,79
|
||||
20250227,105800,1033095650,22850,22850,22850,22850,20
|
||||
20250227,105700,1032638650,22900,22850,22950,22850,185
|
||||
20250227,105600,1028406400,22850,22850,22850,22850,40
|
||||
20250227,105500,1027492400,22900,22900,22900,22900,128
|
||||
20250227,105400,1024561200,22850,22850,22950,22800,824
|
||||
20250227,105300,1005743250,22900,22850,22900,22850,213
|
||||
20250227,105200,1000872900,22800,22800,22800,22800,229
|
||||
20250227,105100,995651700,22800,22850,22850,22800,729
|
||||
20250227,105000,979030000,22850,22800,22850,22800,671
|
||||
20250227,104900,963730700,22800,22850,22900,22800,2066
|
||||
20250227,104800,916532300,22850,22850,22900,22850,173
|
||||
20250227,104700,912572500,22850,22900,22900,22850,11
|
||||
20250227,104600,912320700,22900,22850,22900,22850,123
|
||||
20250227,104500,909504300,22850,22850,22850,22850,12
|
||||
20250227,104400,909230100,22850,22850,22900,22850,122
|
||||
20250227,104300,906440100,22900,22850,22900,22850,246
|
||||
20250227,104200,900812800,22850,22850,22850,22850,8
|
||||
20250227,104100,900630000,22900,22850,22900,22850,122
|
||||
20250227,104000,897839800,22800,22850,22850,22800,8
|
||||
20250227,103900,897657100,22850,22800,22900,22800,63
|
||||
20250227,103800,896216500,22750,22800,22800,22750,1019
|
||||
20250227,103700,872985300,22800,22800,22900,22800,1070
|
||||
20250227,103600,848584250,22800,22800,22800,22800,3
|
||||
20250227,103500,848515850,22900,22900,22900,22850,1084
|
||||
20250227,103400,823725250,22900,22900,22900,22900,15
|
||||
20250227,103300,823381750,22900,22900,22900,22900,504
|
||||
20250227,103200,811840150,22950,22900,22950,22900,148
|
||||
20250227,103100,808443900,22900,22900,22900,22900,10
|
||||
20250227,103000,808214900,22900,22900,22900,22900,94
|
||||
20250227,102900,806062300,22950,22950,22950,22950,53
|
||||
20250227,102800,804845950,22900,22900,22950,22900,115
|
||||
20250227,102700,802206900,22900,22900,22900,22900,7
|
||||
20250227,102600,802046600,22950,22900,22950,22900,127
|
||||
20250227,102500,799132050,22900,22900,22900,22900,3
|
||||
20250227,102400,799063350,22950,22950,22950,22900,272
|
||||
20250227,102300,792821300,22950,23000,23000,22950,203
|
||||
20250227,102200,788159250,22950,22950,23000,22950,31
|
||||
20250227,102100,787447750,22950,22950,23000,22950,195
|
||||
20250227,102000,782972450,22900,22900,22950,22900,35
|
||||
20250227,101900,782170800,22900,22850,22900,22850,52
|
||||
20250227,101800,780980100,22850,22850,22950,22850,104
|
||||
20250227,101700,778593600,22850,22850,22850,22850,1
|
||||
20250227,101600,778570750,22850,22850,22950,22850,138
|
||||
20250227,101500,775410800,22900,22850,22900,22850,5
|
||||
20250227,101400,775296450,22900,22900,22900,22800,409
|
||||
20250227,101300,765930500,22900,22900,22950,22900,3
|
||||
20250227,101200,765861750,22900,22800,22900,22800,103
|
||||
20250227,101100,763503250,22800,22850,22950,22800,8
|
||||
20250227,101000,763320000,22950,22900,22950,22850,1215
|
||||
20250227,100900,735529200,22900,22950,22950,22900,485
|
||||
20250227,100800,724404000,22950,22950,23000,22950,59
|
||||
20250227,100700,723049350,22950,23000,23050,22950,2592
|
||||
20250227,100600,663459700,23000,22950,23050,22850,6854
|
||||
20250227,100500,506015400,22950,22800,22950,22800,2790
|
||||
20250227,100400,442077500,22800,22850,22850,22800,449
|
||||
20250227,100300,431817950,22900,22850,22900,22800,178
|
||||
20250227,100200,427744250,22800,22800,22800,22800,7
|
||||
20250227,100100,427584650,22800,22800,22800,22800,4
|
||||
20250227,100000,427493450,22850,22750,22900,22750,3197
|
||||
20250227,095900,354581400,22700,22700,22750,22700,43
|
||||
20250227,095800,353603300,22700,22700,22750,22700,72
|
||||
20250227,095700,351968150,22750,22750,22750,22750,0
|
||||
20250227,095600,351968150,22750,22700,22750,22700,48
|
||||
20250227,095500,350876350,22700,22750,22750,22700,9
|
||||
20250227,095400,350671750,22700,22750,22750,22700,8
|
||||
20250227,095300,350489900,22700,22700,22700,22700,103
|
||||
20250227,095200,348151800,22700,22700,22750,22700,11
|
||||
20250227,095100,347902000,22700,22700,22700,22700,3
|
||||
20250227,095000,347833900,22750,22700,22750,22700,5
|
||||
20250227,094900,347720300,22700,22700,22700,22700,222
|
||||
20250227,094800,342680900,22700,22700,22700,22700,3
|
||||
20250227,094700,342612800,22700,22700,22750,22700,6
|
||||
20250227,094600,342476450,22700,22750,22750,22700,97
|
||||
20250227,094500,340274500,22700,22700,22750,22700,237
|
||||
20250227,094400,334893850,22750,22700,22750,22700,106
|
||||
20250227,094300,332487600,22750,22750,22750,22700,33
|
||||
20250227,094200,331736900,22750,22700,22750,22700,102
|
||||
20250227,094100,329416600,22750,22750,22750,22700,29
|
||||
20250227,094000,328756900,22750,22750,22750,22750,9
|
||||
20250227,093900,328552150,22700,22700,22700,22700,2
|
||||
20250227,093800,328506750,22750,22800,22800,22700,151
|
||||
20250227,093700,325071650,22800,22800,22800,22750,24
|
||||
20250227,093600,324525150,22800,22800,22800,22750,8
|
||||
20250227,093500,324342850,22800,22850,22850,22750,428
|
||||
20250227,093400,314582100,22900,22900,22900,22850,147
|
||||
20250227,093300,311222800,22850,22850,22900,22850,1055
|
||||
20250227,093200,287115150,22900,22900,22900,22850,47
|
||||
20250227,093100,286040750,22900,22900,22900,22850,11
|
||||
20250227,093000,285789100,22900,22900,22900,22850,1144
|
||||
20250227,092900,259644900,22900,22900,22900,22850,358
|
||||
20250227,092800,251449150,22900,22900,22900,22850,109
|
||||
20250227,092700,248958200,22900,22900,22900,22850,416
|
||||
20250227,092600,239450850,22900,22850,22900,22850,69
|
||||
20250227,092500,237873950,22900,22900,22900,22850,206
|
||||
20250227,092400,233166550,22900,22850,22900,22850,138
|
||||
20250227,092300,230013050,22900,22750,22900,22700,1240
|
||||
20250227,092200,201742650,22850,22750,22900,22750,306
|
||||
20250227,092100,194746350,22750,22750,22750,22700,288
|
||||
20250227,092000,188208450,22700,22750,22750,22700,98
|
||||
20250227,091900,185983600,22750,22650,22750,22650,159
|
||||
20250227,091800,182378400,22700,22700,22750,22650,1206
|
||||
20250227,091700,155032850,22700,22650,22700,22650,426
|
||||
20250227,091600,145370150,22650,22700,22750,22650,201
|
||||
20250227,091500,140812000,22700,22700,22700,22650,278
|
||||
20250227,091400,134511400,22750,22600,22800,22600,996
|
||||
20250227,091300,111936600,22600,22650,22700,22600,1160
|
||||
20250227,091200,85688550,22650,22650,22650,22650,260
|
||||
20250227,091100,79799550,22650,22650,22700,22650,143
|
||||
20250227,091000,76560350,22650,22650,22700,22650,155
|
||||
20250227,090900,73049400,22650,22700,22700,22650,55
|
||||
20250227,090800,71803400,22750,22750,22750,22700,143
|
||||
20250227,090700,68556550,22750,22750,22750,22750,6
|
||||
20250227,090600,68420050,22750,22750,22750,22650,57
|
||||
20250227,090500,67127800,22750,22700,22750,22650,245
|
||||
20250227,090400,61566100,22700,22650,22700,22650,108
|
||||
20250227,090300,59118600,22700,22750,22750,22700,178
|
||||
20250227,090200,55077600,22700,22750,22750,22700,141
|
||||
20250227,090100,51874450,22800,22700,22800,22700,233
|
||||
20250227,090000,46577150,22650,22850,22850,22500,2048
|
||||
|
Reference in New Issue
Block a user